Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp (NY: SACH )

3.060 -0.030 (-0.97%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.530 3.530 3.445 3.490 210,593 +0.01(+0.29%)
Jun 29, 2023 3.420 3.525 3.420 3.480 256,026 +0.00(+0.00%)
Jun 28, 2023 3.470 3.490 3.420 3.480 126,791 +0.01(+0.29%)
Jun 27, 2023 3.390 3.470 3.390 3.470 167,311 +0.06(+1.76%)
Jun 26, 2023 3.350 3.420 3.330 3.410 228,983 +0.09(+2.71%)
Jun 23, 2023 3.300 3.345 3.290 3.320 114,320 +0.00(+0.00%)
Jun 22, 2023 3.320 3.400 3.310 3.320 147,727 -0.02(-0.60%)
Jun 21, 2023 3.400 3.410 3.335 3.340 154,182 -0.07(-2.05%)
Jun 20, 2023 3.360 3.430 3.332 3.410 174,972 +0.05(+1.49%)
Jun 16, 2023 3.340 3.360 3.295 3.360 236,851 +0.04(+1.20%)
Jun 15, 2023 3.300 3.340 3.290 3.320 148,960 +0.02(+0.61%)
Jun 14, 2023 3.380 3.400 3.300 3.300 205,920 -0.07(-2.08%)
Jun 13, 2023 3.330 3.380 3.320 3.370 157,754 +0.05(+1.51%)
Jun 12, 2023 3.410 3.410 3.305 3.320 248,403 -0.09(-2.64%)
Jun 09, 2023 3.450 3.450 3.370 3.410 152,060 -0.02(-0.58%)
Jun 08, 2023 3.400 3.440 3.341 3.430 176,877 +0.03(+0.88%)
Jun 07, 2023 3.300 3.430 3.300 3.400 251,600 +0.10(+3.03%)
Jun 06, 2023 3.170 3.320 3.170 3.300 166,024 +0.12(+3.77%)
Jun 05, 2023 3.210 3.225 3.170 3.180 185,280 -0.01(-0.31%)
Jun 02, 2023 3.070 3.190 3.070 3.190 329,521 +0.12(+3.91%)
Jun 01, 2023 3.100 3.110 3.050 3.070 456,158 -0.03(-0.97%)
May 31, 2023 3.100 3.110 3.050 3.100 172,827 -0.01(-0.32%)
May 30, 2023 3.060 3.120 3.050 3.110 248,375 +0.06(+1.97%)
May 26, 2023 3.000 3.060 2.985 3.050 285,509 +0.05(+1.67%)
May 25, 2023 3.020 3.030 2.990 3.000 339,377 -0.04(-1.32%)
May 24, 2023 3.050 3.060 3.000 3.040 254,114 -0.01(-0.33%)
May 23, 2023 3.060 3.130 3.050 3.050 394,674 +0.00(+0.00%)
May 22, 2023 3.140 3.140 3.040 3.050 547,844 -0.06(-1.93%)
May 19, 2023 3.170 3.171 3.080 3.110 184,681 -0.06(-1.89%)
May 18, 2023 3.130 3.190 3.120 3.170 281,511 +0.04(+1.28%)
May 17, 2023 3.150 3.190 3.090 3.130 349,930 +0.06(+1.95%)
May 16, 2023 3.160 3.190 3.070 3.070 447,789 -0.12(-3.76%)
May 15, 2023 3.320 3.320 3.135 3.190 770,795 -0.13(-3.92%)
May 12, 2023 3.310 3.340 3.270 3.320 158,882 -0.01(-0.30%)
May 11, 2023 3.360 3.370 3.270 3.330 209,077 -0.02(-0.60%)
May 10, 2023 3.320 3.400 3.319 3.350 190,029 +0.04(+1.21%)
May 09, 2023 3.370 3.370 3.290 3.310 197,555 -0.06(-1.78%)
May 08, 2023 3.390 3.400 3.335 3.370 178,892 +0.02(+0.60%)
May 05, 2023 3.330 3.410 3.310 3.350 349,653 +0.05(+1.52%)
May 04, 2023 3.280 3.300 3.230 3.300 247,952 +0.02(+0.61%)
May 03, 2023 3.250 3.298 3.240 3.280 285,026 +0.01(+0.31%)
May 02, 2023 3.410 3.420 3.230 3.270 411,579 -0.14(-4.11%)
May 01, 2023 3.480 3.510 3.350 3.410 425,892 -0.07(-2.01%)
Apr 28, 2023 3.480 3.515 3.460 3.480 173,363 +0.01(+0.29%)
Apr 27, 2023 3.470 3.470 3.410 3.470 230,432 +0.04(+1.17%)
Apr 26, 2023 3.460 3.480 3.410 3.430 193,817 +0.00(+0.00%)
Apr 25, 2023 3.560 3.570 3.420 3.430 412,636 -0.15(-4.19%)
Apr 24, 2023 3.530 3.600 3.490 3.580 410,215 +0.08(+2.29%)
Apr 21, 2023 3.550 3.570 3.470 3.500 198,500 -0.06(-1.69%)
Apr 20, 2023 3.510 3.590 3.460 3.560 314,430 +0.03(+0.85%)
Apr 19, 2023 3.540 3.580 3.450 3.530 394,945 +0.02(+0.57%)
Apr 18, 2023 3.660 3.660 3.510 3.510 365,729 -0.15(-4.10%)
Apr 17, 2023 3.580 3.670 3.560 3.660 354,134 +0.05(+1.39%)
Apr 14, 2023 3.700 3.725 3.550 3.610 445,930 -0.22(-5.74%)
Apr 13, 2023 3.800 3.830 3.770 3.830 514,488 +0.03(+0.79%)
Apr 12, 2023 3.750 3.850 3.750 3.800 381,342 +0.08(+2.15%)
Apr 11, 2023 3.780 3.799 3.720 3.720 531,283 -0.03(-0.80%)
Apr 10, 2023 3.730 3.800 3.721 3.750 583,556 +0.05(+1.35%)
Apr 06, 2023 3.780 3.780 3.690 3.700 293,360 -0.06(-1.60%)
Apr 05, 2023 3.650 3.760 3.585 3.760 393,305 +0.13(+3.58%)
Apr 04, 2023 3.740 3.740 3.610 3.630 204,202 -0.07(-1.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.